Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vision Marine Technologies Inc (NQ: VMAR )

0.7098 +0.0129 (+1.85%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.910 4.070 3.910 4.000 10,055 +0.05(+1.27%)
Mar 30, 2023 4.000 4.080 3.912 3.950 10,082 +0.00(+0.00%)
Mar 29, 2023 3.990 4.000 3.820 3.950 9,314 +0.00(+0.00%)
Mar 28, 2023 3.850 3.950 3.800 3.950 2,948 +0.04(+1.02%)
Mar 27, 2023 3.650 4.000 3.650 3.910 10,014 +0.10(+2.62%)
Mar 24, 2023 3.632 3.810 3.632 3.810 9,026 +0.15(+4.22%)
Mar 23, 2023 3.635 3.750 3.635 3.656 7,504 -0.09(-2.39%)
Mar 22, 2023 3.473 3.750 3.473 3.745 11,280 +0.12(+3.20%)
Mar 21, 2023 3.480 3.697 3.430 3.629 24,723 +0.18(+5.17%)
Mar 20, 2023 3.460 3.500 3.430 3.450 23,481 -0.06(-1.70%)
Mar 17, 2023 3.550 3.600 3.480 3.510 17,465 -0.09(-2.43%)
Mar 16, 2023 3.580 3.606 3.500 3.598 20,019 -0.09(-2.48%)
Mar 15, 2023 3.750 3.779 3.689 3.689 4,671 -0.07(-1.84%)
Mar 14, 2023 3.820 3.880 3.750 3.758 28,289 -0.06(-1.63%)
Mar 13, 2023 3.904 4.045 3.820 3.820 11,221 -0.16(-4.02%)
Mar 10, 2023 3.880 4.190 3.880 3.980 10,642 +0.03(+0.76%)
Mar 09, 2023 3.921 4.067 3.890 3.950 11,748 -0.05(-1.25%)
Mar 08, 2023 4.050 4.050 4.000 4.000 7,299 -0.05(-1.23%)
Mar 07, 2023 4.020 4.050 4.020 4.050 1,909 +0.03(+0.75%)
Mar 06, 2023 4.130 4.230 3.980 4.020 9,367 -0.12(-2.91%)
Mar 03, 2023 4.220 4.290 4.138 4.141 8,599 -0.11(-2.58%)
Mar 02, 2023 4.100 4.260 4.100 4.250 4,706 +0.12(+2.91%)
Mar 01, 2023 4.250 4.250 4.130 4.130 4,175 -0.12(-2.82%)
Feb 28, 2023 4.110 4.250 4.110 4.250 4,373 +0.12(+2.91%)
Feb 27, 2023 4.160 4.320 4.100 4.130 11,269 -0.03(-0.80%)
Feb 24, 2023 4.220 4.255 4.110 4.163 3,022 -0.06(-1.34%)
Feb 23, 2023 4.250 4.280 4.220 4.220 7,860 -0.03(-0.71%)
Feb 22, 2023 4.460 4.460 4.250 4.250 7,361 -0.10(-2.30%)
Feb 21, 2023 4.590 4.590 4.350 4.350 3,340 -0.14(-3.12%)
Feb 17, 2023 4.510 4.600 4.470 4.490 7,270 -0.16(-3.44%)
Feb 16, 2023 4.530 4.650 4.520 4.650 10,499 +0.37(+8.64%)
Feb 15, 2023 4.377 4.468 4.280 4.280 4,749 +0.00(+0.09%)
Feb 14, 2023 4.420 4.420 4.110 4.276 17,825 +0.14(+3.29%)
Feb 13, 2023 4.140 4.580 4.140 4.140 82,474 -0.06(-1.43%)
Feb 10, 2023 4.380 4.415 4.200 4.200 25,572 -0.22(-4.99%)
Feb 09, 2023 4.520 4.600 4.420 4.420 7,727 -0.10(-2.20%)
Feb 08, 2023 4.590 4.600 4.520 4.520 1,814 +0.01(+0.22%)
Feb 07, 2023 4.490 4.640 4.400 4.510 12,279 -0.10(-2.17%)
Feb 06, 2023 4.320 4.700 4.320 4.610 18,874 +0.29(+6.71%)
Feb 03, 2023 4.040 4.400 4.009 4.320 41,746 +0.36(+9.09%)
Feb 02, 2023 3.870 4.196 3.800 3.960 81,098 +0.09(+2.33%)
Feb 01, 2023 4.060 4.060 3.750 3.870 115,757 -0.19(-4.68%)
Jan 31, 2023 4.200 4.270 4.017 4.060 14,705 -0.04(-0.98%)
Jan 30, 2023 4.400 4.409 4.060 4.100 10,777 -0.28(-6.39%)
Jan 27, 2023 4.750 4.840 4.310 4.380 22,762 -0.04(-0.90%)
Jan 26, 2023 4.400 4.450 4.303 4.420 15,833 +0.07(+1.61%)
Jan 25, 2023 4.440 4.440 4.330 4.350 14,169 -0.09(-2.03%)
Jan 24, 2023 4.400 4.440 4.240 4.440 12,209 -0.02(-0.42%)
Jan 23, 2023 4.560 4.746 4.300 4.459 20,031 -0.12(-2.65%)
Jan 20, 2023 4.150 4.630 4.150 4.580 23,592 +0.37(+8.79%)
Jan 19, 2023 4.200 4.370 4.200 4.210 6,303 -0.06(-1.41%)
Jan 18, 2023 4.460 4.550 4.270 4.270 8,268 -0.17(-3.83%)
Jan 17, 2023 4.390 4.537 4.390 4.440 3,397 +0.02(+0.34%)
Jan 13, 2023 4.300 4.770 4.300 4.425 19,165 +0.13(+3.09%)
Jan 12, 2023 4.260 4.440 4.250 4.292 15,224 -0.09(-2.00%)
Jan 11, 2023 4.270 4.520 4.270 4.380 14,574 -0.12(-2.67%)
Jan 10, 2023 4.650 4.680 4.500 4.500 13,242 -0.15(-3.23%)
Jan 09, 2023 4.650 4.780 4.650 4.650 7,025 +0.04(+0.87%)
Jan 06, 2023 4.550 4.643 4.550 4.610 5,858 +0.06(+1.32%)
Jan 05, 2023 4.550 4.638 4.550 4.550 5,362 -0.09(-1.88%)
Jan 04, 2023 4.580 4.637 4.565 4.637 3,474 +0.01(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.